Absolute Clean Energy PCL historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.330 | 1.340 | 1.310 | 1.320 | 1.310 | 1,563,624 |
| 2024-10-22 | 1.350 | 1.350 | 1.320 | 1.330 | 1.320 | 1,363,871 |
| 2024-10-21 | 1.350 | 1.350 | 1.330 | 1.350 | 1.340 | 447,889 |
| 2024-10-18 | 1.360 | 1.360 | 1.340 | 1.340 | 1.330 | 1,217,013 |
| 2024-10-17 | 1.350 | 1.370 | 1.350 | 1.350 | 1.340 | 876,183 |
| 2024-10-16 | 1.340 | 1.370 | 1.330 | 1.350 | 1.340 | 2,282,021 |
| 2024-10-15 | 1.370 | 1.370 | 1.340 | 1.340 | 1.330 | 2,078,189 |
| 2024-10-11 | 1.370 | 1.390 | 1.370 | 1.370 | 1.359 | 1,209,880 |
| 2024-10-10 | 1.380 | 1.380 | 1.370 | 1.370 | 1.359 | 1,015,541 |
| 2024-10-09 | 1.380 | 1.390 | 1.370 | 1.390 | 1.379 | 887,997 |
| 2024-10-08 | 1.390 | 1.400 | 1.380 | 1.380 | 1.369 | 986,842 |
| 2024-10-07 | 1.390 | 1.400 | 1.380 | 1.400 | 1.389 | 412,831 |
| 2024-10-04 | 1.380 | 1.390 | 1.360 | 1.390 | 1.379 | 2,648,835 |
| 2024-10-03 | 1.410 | 1.410 | 1.380 | 1.380 | 1.369 | 2,584,233 |
| 2024-10-02 | 1.420 | 1.450 | 1.400 | 1.400 | 1.389 | 4,010,784 |
| 2024-10-01 | 1.410 | 1.420 | 1.400 | 1.420 | 1.409 | 11,371,500 |
| 2024-09-30 | 1.420 | 1.420 | 1.410 | 1.410 | 1.399 | 1,292,548 |
| 2024-09-27 | 1.430 | 1.440 | 1.410 | 1.420 | 1.409 | 1,523,353 |
| 2024-09-26 | 1.420 | 1.440 | 1.420 | 1.430 | 1.419 | 3,132,501 |
| 2024-09-25 | 1.410 | 1.430 | 1.400 | 1.410 | 1.399 | 1,600,912 |
| 2024-09-24 | 1.420 | 1.420 | 1.400 | 1.400 | 1.389 | 1,761,514 |
| 2024-09-23 | 1.420 | 1.440 | 1.410 | 1.410 | 1.399 | 1,944,256 |
| 2024-09-20 | 1.440 | 1.450 | 1.420 | 1.430 | 1.419 | 2,745,413 |
| 2024-09-19 | 1.430 | 1.470 | 1.420 | 1.450 | 1.439 | 5,834,002 |
| 2024-09-18 | 1.410 | 1.440 | 1.410 | 1.420 | 1.409 | 2,114,951 |
| 2024-09-17 | 1.420 | 1.430 | 1.400 | 1.410 | 1.399 | 2,557,069 |
| 2024-09-16 | 1.420 | 1.440 | 1.410 | 1.410 | 1.399 | 2,422,540 |
| 2024-09-13 | 1.460 | 1.460 | 1.420 | 1.430 | 1.419 | 3,458,579 |
| 2024-09-12 | 1.440 | 1.460 | 1.440 | 1.450 | 1.439 | 1,414,623 |
| 2024-09-11 | 1.480 | 1.480 | 1.430 | 1.450 | 1.439 | 4,117,403 |
| 2024-09-10 | 1.480 | 1.480 | 1.460 | 1.480 | 1.469 | 4,074,863 |
| 2024-09-09 | 1.470 | 1.490 | 1.460 | 1.480 | 1.469 | 24,455,520 |
| 2024-09-06 | 1.440 | 1.490 | 1.430 | 1.470 | 1.459 | 7,666,944 |
| 2024-09-05 | 1.400 | 1.450 | 1.400 | 1.420 | 1.409 | 4,900,122 |
| 2024-09-04 | 1.400 | 1.420 | 1.390 | 1.410 | 1.399 | 1,933,184 |
| 2024-09-03 | 1.390 | 1.410 | 1.390 | 1.410 | 1.399 | 3,312,115 |
| 2024-09-02 | 1.400 | 1.400 | 1.380 | 1.390 | 1.379 | 1,617,916 |
| 2024-08-30 | 1.400 | 1.430 | 1.390 | 1.400 | 1.389 | 3,196,874 |
| 2024-08-29 | 1.380 | 1.400 | 1.380 | 1.390 | 1.379 | 2,461,416 |
| 2024-08-28 | 1.380 | 1.390 | 1.370 | 1.380 | 1.369 | 1,188,677 |
| 2024-08-27 | 1.400 | 1.420 | 1.380 | 1.380 | 1.369 | 2,866,099 |
| 2024-08-26 | 1.350 | 1.410 | 1.350 | 1.390 | 1.379 | 4,410,329 |
| 2024-08-23 | 1.320 | 1.350 | 1.320 | 1.350 | 1.340 | 1,705,102 |
| 2024-08-22 | 1.340 | 1.350 | 1.330 | 1.330 | 1.320 | 1,508,512 |
| 2024-08-21 | 1.330 | 1.350 | 1.330 | 1.340 | 1.330 | 9,734,744 |
| 2024-08-20 | 1.350 | 1.350 | 1.320 | 1.330 | 1.320 | 1,161,276 |
| 2024-08-19 | 1.320 | 1.340 | 1.320 | 1.330 | 1.320 | 1,168,813 |
| 2024-08-16 | 1.310 | 1.330 | 1.310 | 1.320 | 1.310 | 1,323,942 |
| 2024-08-15 | 1.320 | 1.320 | 1.300 | 1.310 | 1.300 | 1,958,448 |
| 2024-08-14 | 1.340 | 1.340 | 1.310 | 1.320 | 1.310 | 1,446,505 |
| 2024-08-13 | 1.290 | 1.350 | 1.290 | 1.330 | 1.320 | 3,828,560 |
| 2024-08-09 | 1.300 | 1.310 | 1.290 | 1.300 | 1.290 | 1,483,965 |
| 2024-08-08 | 1.290 | 1.310 | 1.290 | 1.310 | 1.300 | 567,500 |
| 2024-08-07 | 1.290 | 1.300 | 1.280 | 1.300 | 1.290 | 1,532,024 |
| 2024-08-06 | 1.290 | 1.300 | 1.280 | 1.290 | 1.280 | 3,332,817 |
| 2024-08-05 | 1.290 | 1.310 | 1.280 | 1.280 | 1.270 | 2,598,107 |
| 2024-08-02 | 1.310 | 1.310 | 1.290 | 1.310 | 1.300 | 1,317,671 |
| 2024-08-01 | 1.310 | 1.320 | 1.300 | 1.310 | 1.300 | 1,102,296 |
| 2024-07-31 | 1.300 | 1.320 | 1.300 | 1.320 | 1.310 | 1,224,003 |
| 2024-07-30 | 1.310 | 1.320 | 1.290 | 1.300 | 1.290 | 5,607,733 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-26 | 0.0100 THB |
| 2022-03-14 | 0.0200 THB |
| 2021-03-11 | 0.0180 THB |
| 2020-06-01 | 0.0300 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.